匠心家居 sz.301061
58.46
-2.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 110.40 | 111.09 | 107.58 | 108.65 | -1.15% | 1.26 | 0.80% |
| 2025-08-18 | 108.40 | 114.37 | 106.25 | 109.92 | +1.07% | 2.01 | 1.25% |
| 2025-08-15 | 102.15 | 110.18 | 101.88 | 108.75 | +5.65% | 1.72 | 1.10% |
| 2025-08-14 | 104.93 | 105.57 | 100.12 | 102.94 | -1.90% | 1.76 | 1.18% |
| 2025-08-13 | 103.90 | 105.93 | 101.55 | 104.92 | +1.43% | 1.18 | 0.78% |
| 2025-08-12 | 98.82 | 106.80 | 97.89 | 103.44 | +4.93% | 1.71 | 1.15% |
| 2025-08-11 | 98.34 | 99.72 | 96.18 | 98.58 | +0.17% | 1.32 | 0.93% |
| 2025-08-08 | 96.74 | 102.74 | 96.48 | 98.41 | +0.93% | 1.28 | 0.89% |
| 2025-08-07 | 97.47 | 98.60 | 96.11 | 97.50 | +0.03% | 0.71 | 0.50% |
| 2025-08-06 | 93.38 | 98.45 | 92.53 | 97.47 | +4.18% | 1.17 | 0.84% |
| 2025-08-05 | 94.68 | 97.61 | 92.00 | 93.57 | -0.91% | 1.09 | 0.79% |
| 2025-08-04 | 92.24 | 94.66 | 91.27 | 94.42 | +1.97% | 0.94 | 0.69% |
| 2025-08-01 | 91.99 | 93.46 | 90.78 | 92.60 | +0.86% | 0.81 | 0.60% |
| 2025-07-31 | 90.51 | 93.10 | 89.22 | 91.82 | +0.51% | 0.97 | 0.73% |
| 2025-07-30 | 92.15 | 92.49 | 90.61 | 91.35 | -0.85% | 0.85 | 0.64% |
| 2025-07-29 | 92.92 | 94.89 | 91.51 | 92.13 | -0.95% | 0.82 | 0.61% |
| 2025-07-28 | 93.50 | 95.16 | 91.85 | 93.02 | -0.57% | 0.94 | 0.69% |
| 2025-07-25 | 91.94 | 94.64 | 90.71 | 93.56 | +1.74% | 0.86 | 0.64% |
| 2025-07-24 | 92.52 | 93.16 | 90.51 | 91.95 | -1.00% | 0.88 | 0.66% |
| 2025-07-23 | 88.57 | 94.07 | 87.65 | 92.88 | +4.80% | 1.43 | 1.06% |